Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $10.59 as of 5/27/2025 3:50:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.90 | 9.95 | 9.40 | 0.00 | 0.00% | 0 | 60 | 3.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 2.00 | 8.90 | 9.00 | 9.11 | 0.00 | 0.00% | 0 | 77 | 2.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 3.00 | 7.90 | 8.00 | 7.80 | 0.00 | 0.00% | 0 | 256 | 2.10 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 4.00 | 6.90 | 7.05 | 7.40 | +0.90 | +13.85% | 10 | 376 | 1.63 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 5.00 | 5.95 | 6.05 | 6.15 | +0.55 | +9.83% | 55 | 975 | 1.28 | 0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 6.00 | 5.00 | 5.10 | 4.75 | 0.00 | 0.00% | 0 | 1,566 | 0.96 | 0.95 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 7.00 | 4.05 | 4.15 | 4.25 | +0.40 | +10.39% | 29 | 6,791 | 0.97 | 0.91 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 8.00 | 3.20 | 3.30 | 3.35 | +0.49 | +17.14% | 39 | 4,406 | 0.86 | 0.86 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 2.48 | 2.52 | 2.50 | +0.24 | +10.62% | 216 | 9,444 | 0.87 | 0.79 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 1.85 | 1.88 | 1.87 | +0.18 | +10.66% | 325 | 12,128 | 0.85 | 0.69 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 1.35 | 1.37 | 1.38 | +0.17 | +14.05% | 1,435 | 8,438 | 0.83 | 0.57 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 0.96 | 0.98 | 0.98 | +0.10 | +11.37% | 1,178 | 15,006 | 0.83 | 0.46 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 0.67 | 0.70 | 0.70 | +0.10 | +16.67% | 311 | 4,282 | 0.82 | 0.36 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 0.48 | 0.50 | 0.50 | +0.08 | +19.05% | 485 | 10,544 | 0.83 | 0.28 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.35 | 0.37 | 0.37 | +0.03 | +8.83% | 687 | 7,785 | 0.84 | 0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 0.26 | 0.28 | 0.27 | +0.01 | +3.85% | 282 | 1,732 | 0.87 | 0.18 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 17.00 | 0.21 | 0.23 | 0.22 | 0.00 | 0.00% | 83 | 2,399 | 0.90 | 0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 18.00 | 0.17 | 0.19 | 0.19 | +0.03 | +18.75% | 8 | 1,660 | 0.92 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 5 | 3,957 | 0.95 | 0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 61 | 13,382 | 0.97 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 0.00 | 0.11 | 0.11 | +0.02 | +22.23% | 100 | 542 | 1.02 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 22.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 30 | 5,388 | 1.03 | 0.05 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 21 | 3.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 2.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 15 | 3.13 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:59:02 PM EST |
| 3.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 370 | 1.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 4.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 7 | 536 | 1.44 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 5.00 | 0.03 | 0.08 | 0.06 | -0.02 | -25.00% | 5 | 1,200 | 1.20 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 6.00 | 0.08 | 0.09 | 0.09 | -0.04 | -30.77% | 198 | 4,016 | 1.06 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 7.00 | 0.14 | 0.16 | 0.16 | -0.02 | -11.12% | 19 | 12,856 | 0.96 | -0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 8.00 | 0.27 | 0.30 | 0.30 | -0.06 | -16.67% | 34 | 14,486 | 0.89 | -0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 9.00 | 0.52 | 0.54 | 0.53 | -0.12 | -18.47% | 122 | 17,124 | 0.87 | -0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 0.88 | 0.90 | 0.87 | -0.22 | -20.19% | 206 | 6,331 | 0.85 | -0.31 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 1.37 | 1.38 | 1.35 | -0.25 | -15.63% | 70 | 2,109 | 0.84 | -0.43 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 1.97 | 1.99 | 1.93 | -0.27 | -12.28% | 244 | 2,362 | 0.83 | -0.54 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 2.67 | 2.71 | 3.02 | 0.00 | 0.00% | 0 | 364 | 0.83 | -0.64 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 3.45 | 3.55 | 3.80 | 0.00 | 0.00% | 0 | 553 | 0.83 | -0.72 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 4.30 | 4.40 | 4.21 | -0.59 | -12.30% | 38 | 258 | 0.84 | -0.78 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 5.25 | 5.35 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.82 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 17.00 | 6.15 | 6.25 | 6.32 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.85 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 18.00 | 6.55 | 7.25 | 8.61 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.88 | 0.05 | -0.01 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 8.10 | 8.20 | 7.85 | 0.00 | 0.00% | 0 | 14 | 1.04 | -0.90 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 9.10 | 9.20 | 9.30 | 0.00 | 0.00% | 0 | 22 | 1.12 | -0.92 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 10.05 | 10.20 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.94 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 22.00 | 11.05 | 11.15 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.95 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |